16,098€
-0,22%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 16,09 | 16,10 | 16,09 | 16,10 | -0,23% | - |
| 25.05.2026 | 16,10 | 16,14 | 16,09 | 16,13 | -0,54% | - |
| 22.05.2026 | 15,38 | 16,41 | 15,22 | 16,22 | -1,77% | 3.578,00 |
| 21.05.2026 | 16,18 | 16,62 | 15,85 | 16,51 | 1,58% | 64,00 |
| 20.05.2026 | 15,60 | 16,52 | 15,46 | 16,26 | 4,23% | 704,00 |
| 19.05.2026 | 15,78 | 15,96 | 15,38 | 15,60 | -1,36% | 10,00 |
| 18.05.2026 | 15,90 | 16,33 | 15,67 | 15,81 | -1,03% | - |
| 15.05.2026 | 16,61 | 16,77 | 15,91 | 15,98 | -3,50% | 889,00 |
| 14.05.2026 | 16,95 | 18,34 | 16,24 | 16,56 | -2,11% | - |
| 13.05.2026 | 16,58 | 17,04 | 16,47 | 16,91 | 2,22% | - |
| 12.05.2026 | 16,71 | 16,99 | 16,35 | 16,55 | -0,91% | 214,00 |
| 11.05.2026 | 16,65 | 17,42 | 16,50 | 16,70 | -0,51% | - |
| 08.05.2026 | 16,81 | 17,43 | 16,51 | 16,78 | 0,74% | 45,00 |
| 07.05.2026 | 17,60 | 17,80 | 16,34 | 16,66 | -3,71% | 2.413,00 |
| 06.05.2026 | 16,16 | 17,36 | 16,10 | 17,30 | 7,04% | 1.758,00 |
| 05.05.2026 | 16,01 | 16,60 | 15,67 | 16,17 | 1,21% | 313,00 |
| 04.05.2026 | 15,61 | 16,34 | 15,56 | 15,97 | 0,11% | 776,00 |
| 30.04.2026 | 15,87 | 16,26 | 15,67 | 15,96 | 0,06% | 1.074,00 |
| 29.04.2026 | 17,18 | 17,19 | 15,62 | 15,95 | -6,82% | 632,00 |
| 28.04.2026 | 17,06 | 17,47 | 16,94 | 17,11 | 0,43% | 135,00 |
| 27.04.2026 | 16,91 | 17,35 | 16,87 | 17,04 | 0,61% | 1.116,00 |
| 24.04.2026 | 16,68 | 17,05 | 16,47 | 16,94 | 2,34% | 181,00 |
| 23.04.2026 | 17,20 | 17,41 | 16,43 | 16,55 | -4,32% | 1.398,00 |
| 22.04.2026 | 17,21 | 17,50 | 17,10 | 17,30 | 0,79% | 406,00 |
| 21.04.2026 | 17,46 | 17,75 | 17,03 | 17,16 | -1,44% | 267,00 |
| 20.04.2026 | 17,38 | 17,73 | 17,14 | 17,41 | -2,00% | 8,00 |
| 17.04.2026 | 17,62 | 18,06 | 17,56 | 17,77 | 1,10% | 2.211,00 |
| 16.04.2026 | 18,35 | 18,51 | 17,52 | 17,58 | -3,51% | 608,00 |
| 15.04.2026 | 17,09 | 18,22 | 17,09 | 18,22 | 6,46% | 1.694,00 |
| 14.04.2026 | 16,52 | 17,20 | 16,37 | 17,11 | 3,37% | 349,00 |
| 13.04.2026 | 16,28 | 16,99 | 16,20 | 16,55 | 1,16% | 382,00 |
| 10.04.2026 | 16,49 | 16,72 | 16,18 | 16,36 | -0,35% | 1,00 |
| 09.04.2026 | 16,80 | 16,84 | 16,41 | 16,42 | -2,38% | - |
| 08.04.2026 | 17,00 | 17,29 | 16,50 | 16,82 | 1,48% | - |
| 07.04.2026 | 16,80 | 16,97 | 16,28 | 16,58 | -6,34% | 1.518,00 |
| 02.04.2026 | 16,86 | 17,74 | 16,53 | 17,70 | 4,15% | 876,00 |
| 01.04.2026 | 16,63 | 17,18 | 16,61 | 16,99 | 2,20% | 111,00 |
| 31.03.2026 | 16,05 | 16,83 | 15,96 | 16,63 | 5,76% | 603,00 |
| 30.03.2026 | 15,81 | 16,28 | 15,60 | 15,72 | -1,26% | 3.246,00 |
| 27.03.2026 | 17,37 | 17,47 | 15,77 | 15,92 | -8,06% | - |
| 26.03.2026 | 19,90 | 19,90 | 17,27 | 17,32 | -10,92% | 2.061,00 |
| 25.03.2026 | 18,14 | 20,70 | 18,08 | 19,44 | 7,63% | 944,00 |
| 24.03.2026 | 18,13 | 18,38 | 17,78 | 18,06 | -0,63% | - |
| 23.03.2026 | 17,19 | 18,68 | 17,19 | 18,18 | 5,98% | 2.396,00 |
| 20.03.2026 | 17,08 | 17,64 | 17,03 | 17,15 | -0,15% | 465,00 |
| 19.03.2026 | 17,53 | 17,61 | 16,44 | 17,18 | -2,14% | 312,00 |
| 18.03.2026 | 18,07 | 18,10 | 17,35 | 17,55 | -1,87% | 100,00 |
| 17.03.2026 | 17,83 | 18,11 | 17,75 | 17,89 | -0,58% | - |
| 16.03.2026 | 18,13 | 18,43 | 17,85 | 17,99 | -0,07% | 1.257,00 |
| 13.03.2026 | 18,00 | 18,43 | 17,58 | 18,01 | 0,43% | - |
| 12.03.2026 | 18,58 | 18,66 | 17,44 | 17,93 | -3,32% | - |
| 11.03.2026 | 18,44 | 18,77 | 17,99 | 18,54 | 1,01% | 296,00 |
| 10.03.2026 | 18,34 | 18,74 | 18,17 | 18,36 | -0,76% | 247,00 |
| 09.03.2026 | 17,33 | 18,73 | 17,22 | 18,50 | 9,42% | 2.555,00 |
| 06.03.2026 | 17,00 | 17,12 | 16,42 | 16,91 | -0,32% | 119,00 |
| 05.03.2026 | 17,51 | 17,71 | 16,86 | 16,96 | -2,82% | 362,00 |
| 04.03.2026 | 17,16 | 17,97 | 17,15 | 17,45 | -1,66% | 2.500,00 |
| 03.03.2026 | 17,84 | 18,02 | 17,14 | 17,75 | -1,22% | 265,00 |
| 02.03.2026 | 17,84 | 18,39 | 17,61 | 17,97 | 1,08% | 331,00 |
| 27.02.2026 | 18,05 | 18,17 | 17,29 | 17,78 | -3,41% | 572,00 |
| 26.02.2026 | 18,86 | 19,12 | 17,88 | 18,40 | -2,52% | 1.547,00 |
| 25.02.2026 | 18,15 | 19,09 | 18,15 | 18,88 | 4,21% | 299,00 |
| 24.02.2026 | 17,75 | 18,30 | 17,45 | 18,12 | 3,47% | 680,00 |
| 23.02.2026 | 16,97 | 18,07 | 16,97 | 17,51 | 1,52% | 532,00 |
| 20.02.2026 | 17,08 | 17,34 | 16,71 | 17,25 | 0,16% | 255,00 |
| 19.02.2026 | 16,33 | 17,28 | 16,22 | 17,22 | 6,51% | 130,00 |
| 18.02.2026 | 16,30 | 16,68 | 16,13 | 16,17 | -0,84% | 8,00 |
| 17.02.2026 | 15,81 | 16,41 | 15,79 | 16,30 | 2,85% | 75,00 |
| 16.02.2026 | 15,84 | 15,91 | 15,83 | 15,85 | 0,21% | - |
| 13.02.2026 | 16,15 | 16,98 | 15,74 | 15,82 | -2,48% | 2.901,00 |
| 12.02.2026 | 16,64 | 16,87 | 15,82 | 16,22 | -2,08% | 100,00 |
| 11.02.2026 | 16,67 | 17,13 | 15,74 | 16,57 | -2,69% | 936,00 |
| 10.02.2026 | 17,70 | 18,06 | 16,68 | 17,02 | -2,74% | 95,00 |
| 09.02.2026 | 17,80 | 18,03 | 16,94 | 17,50 | -1,97% | 1.628,00 |
| 06.02.2026 | 16,89 | 18,03 | 16,88 | 17,86 | 5,34% | 189,00 |
| 05.02.2026 | 18,04 | 18,14 | 16,89 | 16,95 | -6,08% | 202,00 |
| 04.02.2026 | 18,45 | 18,56 | 17,50 | 18,05 | -1,96% | 2.325,00 |
| 03.02.2026 | 19,47 | 20,00 | 18,13 | 18,41 | -3,74% | 2.737,00 |
| 02.02.2026 | 18,18 | 19,29 | 17,90 | 19,12 | 4,37% | 821,00 |
| 30.01.2026 | 17,99 | 18,45 | 17,80 | 18,32 | 1,44% | 1.686,00 |
| 29.01.2026 | 17,38 | 18,42 | 17,27 | 18,06 | 3,60% | 1.731,00 |
| 28.01.2026 | 17,90 | 18,44 | 17,08 | 17,44 | -1,23% | 3.213,00 |
| 27.01.2026 | 17,34 | 17,67 | 17,07 | 17,65 | 1,00% | 328,00 |
| 26.01.2026 | 17,06 | 17,80 | 16,57 | 17,48 | 1,32% | 572,00 |
| 23.01.2026 | 17,83 | 18,31 | 17,19 | 17,25 | -3,79% | 663,00 |
| 22.01.2026 | 15,93 | 17,95 | 15,88 | 17,93 | 13,46% | 811,00 |
| 21.01.2026 | 14,96 | 15,98 | 14,88 | 15,80 | 5,58% | 1.487,00 |
| 20.01.2026 | 15,24 | 15,24 | 14,71 | 14,97 | -2,32% | 1.232,00 |
| 19.01.2026 | 15,34 | 15,39 | 15,31 | 15,32 | -2,25% | - |
| 16.01.2026 | 16,29 | 16,38 | 15,55 | 15,68 | -2,12% | - |
| 15.01.2026 | 15,69 | 16,35 | 15,53 | 16,02 | 2,04% | 1.652,00 |
| 14.01.2026 | 15,55 | 15,86 | 15,40 | 15,70 | 1,87% | - |
| 13.01.2026 | 15,39 | 15,68 | 15,16 | 15,41 | 0,33% | 5.457,00 |
| 12.01.2026 | 14,83 | 15,36 | 14,47 | 15,36 | 4,46% | 1.631,00 |
| 09.01.2026 | 14,66 | 15,22 | 14,53 | 14,70 | -0,73% | 363,00 |
| 08.01.2026 | 14,46 | 15,08 | 14,33 | 14,81 | 0,32% | 1.196,00 |
| 07.01.2026 | 14,95 | 15,33 | 14,30 | 14,76 | 1,16% | 1.118,00 |
| 06.01.2026 | 13,76 | 14,68 | 13,74 | 14,59 | 7,71% | 75,00 |
| 05.01.2026 | 13,94 | 14,16 | 13,12 | 13,55 | 0,37% | 421,00 |
| 02.01.2026 | 14,10 | 14,28 | 13,40 | 13,50 | -4,14% | 280,00 |